Shanxi Yongdong Chemistry Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 7.170 | 7.240 | 7.150 | 7.190 | 7.140 | 3,949,506 |
| 2025-10-21 | 7.090 | 7.200 | 7.030 | 7.190 | 7.140 | 5,551,546 |
| 2025-10-20 | 7.000 | 7.100 | 6.950 | 7.100 | 7.050 | 5,371,550 |
| 2025-10-17 | 6.980 | 7.070 | 6.930 | 6.930 | 6.881 | 3,078,137 |
| 2025-10-16 | 7.080 | 7.100 | 6.960 | 6.980 | 6.931 | 3,258,137 |
| 2025-10-15 | 7.050 | 7.130 | 7.030 | 7.080 | 7.030 | 4,451,800 |
| 2025-10-14 | 7.100 | 7.130 | 7.030 | 7.050 | 7.001 | 4,761,475 |
| 2025-10-13 | 6.860 | 7.090 | 6.690 | 7.060 | 7.010 | 5,806,326 |
| 2025-10-10 | 6.920 | 7.090 | 6.900 | 7.070 | 7.020 | 5,301,400 |
| 2025-10-09 | 6.940 | 6.970 | 6.850 | 6.950 | 6.901 | 3,604,874 |
| 2025-09-30 | 6.930 | 6.970 | 6.880 | 6.930 | 6.881 | 2,714,834 |
| 2025-09-29 | 6.930 | 6.980 | 6.760 | 6.930 | 6.881 | 3,000,750 |
| 2025-09-26 | 6.810 | 6.910 | 6.750 | 6.860 | 6.812 | 2,348,423 |
| 2025-09-25 | 6.880 | 6.950 | 6.800 | 6.810 | 6.762 | 3,967,300 |
| 2025-09-24 | 6.630 | 6.910 | 6.600 | 6.890 | 6.842 | 7,025,961 |
| 2025-09-23 | 6.820 | 6.870 | 6.560 | 6.700 | 6.653 | 10,259,150 |
| 2025-09-22 | 6.810 | 7.230 | 6.690 | 6.900 | 6.852 | 10,022,480 |
| 2025-09-19 | 6.900 | 6.950 | 6.730 | 6.830 | 6.782 | 5,766,450 |
| 2025-09-18 | 7.060 | 7.070 | 6.870 | 6.910 | 6.862 | 5,853,500 |
| 2025-09-17 | 7.080 | 7.120 | 7.030 | 7.050 | 7.001 | 3,343,300 |
| 2025-09-16 | 7.040 | 7.110 | 6.990 | 7.100 | 7.050 | 3,947,763 |
| 2025-09-15 | 7.100 | 7.120 | 7.000 | 7.040 | 6.991 | 3,296,344 |
| 2025-09-12 | 7.150 | 7.170 | 7.060 | 7.100 | 7.050 | 3,784,643 |
| 2025-09-11 | 7.070 | 7.170 | 7.030 | 7.150 | 7.100 | 5,374,835 |
| 2025-09-10 | 7.130 | 7.140 | 7.030 | 7.070 | 7.020 | 3,032,375 |
| 2025-09-09 | 7.120 | 7.180 | 7.050 | 7.090 | 7.040 | 4,929,511 |
| 2025-09-08 | 7.080 | 7.150 | 7.020 | 7.140 | 7.090 | 3,729,787 |
| 2025-09-05 | 6.980 | 7.050 | 6.930 | 7.020 | 6.971 | 4,514,900 |
| 2025-09-04 | 6.890 | 7.050 | 6.870 | 6.950 | 6.901 | 6,151,209 |
| 2025-09-03 | 7.020 | 7.080 | 6.850 | 6.870 | 6.822 | 4,201,972 |
| 2025-09-02 | 7.100 | 7.110 | 6.920 | 7.040 | 6.991 | 5,871,941 |
| 2025-09-01 | 7.020 | 7.150 | 6.980 | 7.090 | 7.040 | 6,187,535 |
| 2025-08-29 | 7.070 | 7.090 | 6.950 | 7.010 | 6.961 | 6,055,311 |
| 2025-08-28 | 7.080 | 7.190 | 6.850 | 7.090 | 7.040 | 8,555,946 |
| 2025-08-27 | 7.410 | 7.410 | 7.060 | 7.080 | 7.030 | 11,452,250 |
| 2025-08-26 | 7.260 | 7.400 | 7.210 | 7.370 | 7.318 | 9,470,579 |
| 2025-08-25 | 7.270 | 7.320 | 7.190 | 7.230 | 7.179 | 7,944,412 |
| 2025-08-22 | 7.320 | 7.350 | 7.170 | 7.240 | 7.189 | 7,471,088 |
| 2025-08-21 | 7.330 | 7.350 | 7.280 | 7.310 | 7.259 | 5,775,300 |
| 2025-08-20 | 7.230 | 7.300 | 7.210 | 7.300 | 7.249 | 6,180,924 |
| 2025-08-19 | 7.200 | 7.340 | 7.120 | 7.240 | 7.189 | 7,068,974 |
| 2025-08-18 | 7.260 | 7.260 | 7.170 | 7.180 | 7.130 | 7,511,637 |
| 2025-08-15 | 7.130 | 7.260 | 7.110 | 7.200 | 7.149 | 7,738,707 |
| 2025-08-14 | 7.390 | 7.400 | 7.120 | 7.130 | 7.080 | 8,996,576 |
| 2025-08-13 | 7.450 | 7.570 | 7.320 | 7.360 | 7.308 | 8,948,476 |
| 2025-08-12 | 7.510 | 7.530 | 7.400 | 7.450 | 7.398 | 6,394,688 |
| 2025-08-11 | 7.420 | 7.540 | 7.400 | 7.510 | 7.457 | 7,056,236 |
| 2025-08-08 | 7.430 | 7.460 | 7.310 | 7.430 | 7.378 | 7,033,200 |
| 2025-08-07 | 7.450 | 7.470 | 7.380 | 7.440 | 7.388 | 6,926,277 |
| 2025-08-06 | 7.390 | 7.440 | 7.370 | 7.420 | 7.368 | 6,063,220 |
| 2025-08-05 | 7.400 | 7.450 | 7.340 | 7.400 | 7.348 | 5,746,010 |
| 2025-08-04 | 7.260 | 7.400 | 7.210 | 7.380 | 7.328 | 7,828,028 |
| 2025-08-01 | 7.080 | 7.330 | 7.080 | 7.310 | 7.259 | 10,984,700 |
| 2025-07-31 | 7.230 | 7.280 | 7.050 | 7.080 | 7.030 | 7,750,000 |
| 2025-07-30 | 7.230 | 7.370 | 7.190 | 7.260 | 7.209 | 7,068,663 |
| 2025-07-29 | 7.310 | 7.320 | 7.150 | 7.260 | 7.209 | 7,763,131 |
| 2025-07-28 | 7.360 | 7.360 | 7.270 | 7.310 | 7.259 | 6,478,500 |
| 2025-07-25 | 7.300 | 7.380 | 7.260 | 7.350 | 7.298 | 7,095,343 |
| 2025-07-24 | 7.270 | 7.320 | 7.240 | 7.310 | 7.259 | 7,886,138 |
| 2025-07-23 | 7.400 | 7.460 | 7.260 | 7.300 | 7.249 | 10,378,410 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-08 | 0.0460 CNY |
| 2025-06-17 | 0.1500 CNY |
| 2024-06-26 | 0.1370 CNY |
| 2023-06-21 | 0.0160 CNY |
| 2022-06-06 | 0.2120 CNY |
| 2021-06-02 | 0.0850 CNY |
| 2020-06-23 | 0.0400 CNY |
| 2019-06-14 | 0.2500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.